Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 5.047 | 5.111 | 5.043 | 5.079 | 1,319,974 | +0.07(+1.49%) |
Jan 30, 2006 | 4.976 | 5.015 | 4.972 | 5.004 | 1,185,953 | +0.01(+0.21%) |
Jan 27, 2006 | 4.976 | 5.011 | 4.976 | 4.994 | 872,958 | -0.01(-0.21%) |
Jan 26, 2006 | 5.001 | 5.036 | 4.983 | 5.004 | 848,233 | +0.09(+1.88%) |
Jan 25, 2006 | 4.890 | 4.929 | 4.865 | 4.912 | 1,010,912 | +0.06(+1.17%) |
Jan 24, 2006 | 4.812 | 4.865 | 4.812 | 4.855 | 770,968 | +0.03(+0.66%) |
Jan 23, 2006 | 4.801 | 4.833 | 4.791 | 4.823 | 598,174 | +0.09(+1.88%) |
Jan 20, 2006 | 4.819 | 4.823 | 4.727 | 4.734 | 707,470 | -0.07(-1.55%) |
Jan 19, 2006 | 4.794 | 4.833 | 4.780 | 4.808 | 624,585 | +0.02(+0.45%) |
Jan 18, 2006 | 4.780 | 4.801 | 4.748 | 4.787 | 993,492 | -0.04(-0.81%) |
Jan 17, 2006 | 4.840 | 4.840 | 4.798 | 4.826 | 593,679 | -0.04(-0.73%) |
Jan 13, 2006 | 4.858 | 4.876 | 4.833 | 4.862 | 485,788 | -0.02(-0.44%) |
Jan 12, 2006 | 4.908 | 4.912 | 4.876 | 4.883 | 815,922 | -0.03(-0.58%) |
Jan 11, 2006 | 4.872 | 4.922 | 4.862 | 4.912 | 836,433 | +0.07(+1.40%) |
Jan 10, 2006 | 4.840 | 4.858 | 4.826 | 4.844 | 1,211,802 | -0.04(-0.73%) |
Jan 09, 2006 | 4.869 | 4.880 | 4.823 | 4.880 | 947,133 | -0.06(-1.15%) |
Jan 06, 2006 | 4.883 | 4.944 | 4.883 | 4.937 | 606,884 | +0.07(+1.46%) |
Jan 05, 2006 | 4.880 | 4.883 | 4.858 | 4.865 | 972,420 | -0.03(-0.58%) |
Jan 04, 2006 | 4.851 | 4.894 | 4.844 | 4.894 | 1,060,362 | +0.06(+1.33%) |
Jan 03, 2006 | 4.762 | 4.848 | 4.751 | 4.830 | 1,973,218 | +0.14(+2.88%) |
Dec 30, 2005 | 4.659 | 4.705 | 4.659 | 4.695 | 459,658 | +0.00(+0.08%) |
Dec 29, 2005 | 4.698 | 4.719 | 4.691 | 4.691 | 508,546 | -0.01(-0.15%) |
Dec 28, 2005 | 4.719 | 4.734 | 4.627 | 4.698 | 632,452 | +0.01(+0.23%) |
Dec 27, 2005 | 4.705 | 4.716 | 4.684 | 4.687 | 366,378 | -0.01(-0.23%) |
Dec 23, 2005 | 4.712 | 4.712 | 4.687 | 4.698 | 446,453 | +0.00(+0.00%) |
Dec 22, 2005 | 4.687 | 4.709 | 4.680 | 4.698 | 695,107 | +0.04(+0.92%) |
Dec 21, 2005 | 4.641 | 4.666 | 4.630 | 4.655 | 511,637 | +0.05(+1.00%) |
Dec 20, 2005 | 4.627 | 4.627 | 4.591 | 4.609 | 457,411 | -0.02(-0.54%) |
Dec 19, 2005 | 4.662 | 4.677 | 4.630 | 4.634 | 496,465 | -0.02(-0.53%) |
Dec 16, 2005 | 4.670 | 4.695 | 4.659 | 4.659 | 506,018 | +0.07(+1.55%) |
Dec 15, 2005 | 4.606 | 4.606 | 4.563 | 4.588 | 405,994 | -0.05(-1.00%) |
Dec 14, 2005 | 4.646 | 4.659 | 4.616 | 4.634 | 657,177 | +0.00(+0.08%) |
Dec 13, 2005 | 4.602 | 4.659 | 4.581 | 4.630 | 1,134,256 | +0.04(+0.77%) |
Dec 12, 2005 | 4.591 | 4.623 | 4.584 | 4.595 | 687,240 | +0.06(+1.33%) |
Dec 09, 2005 | 4.495 | 4.552 | 4.495 | 4.534 | 552,377 | +0.04(+0.95%) |
Dec 08, 2005 | 4.460 | 4.531 | 4.456 | 4.492 | 1,878,251 | +0.02(+0.48%) |
Dec 07, 2005 | 4.488 | 4.506 | 4.456 | 4.470 | 383,798 | -0.02(-0.55%) |
Dec 06, 2005 | 4.488 | 4.517 | 4.477 | 4.495 | 692,298 | -0.01(-0.32%) |
Dec 05, 2005 | 4.527 | 4.538 | 4.481 | 4.509 | 501,803 | -0.05(-1.09%) |
Dec 02, 2005 | 4.563 | 4.574 | 4.527 | 4.559 | 538,329 | -0.02(-0.47%) |
Dec 01, 2005 | 4.545 | 4.602 | 4.545 | 4.581 | 1,182,582 | +0.06(+1.42%) |
Nov 30, 2005 | 4.534 | 4.552 | 4.506 | 4.517 | 691,455 | -0.04(-0.78%) |
Nov 29, 2005 | 4.559 | 4.574 | 4.534 | 4.552 | 660,268 | -0.01(-0.16%) |
Nov 28, 2005 | 4.570 | 4.581 | 4.520 | 4.559 | 804,122 | +0.02(+0.39%) |
Nov 25, 2005 | 4.566 | 4.566 | 4.527 | 4.541 | 382,393 | -0.05(-1.09%) |
Nov 23, 2005 | 4.574 | 4.606 | 4.509 | 4.591 | 463,873 | +0.02(+0.47%) |
Nov 22, 2005 | 4.517 | 4.584 | 4.495 | 4.570 | 1,054,743 | +0.05(+1.10%) |
Nov 21, 2005 | 4.549 | 4.552 | 4.492 | 4.520 | 1,025,522 | +0.00(+0.00%) |
Nov 18, 2005 | 4.527 | 4.527 | 4.477 | 4.520 | 745,681 | +0.02(+0.40%) |
Nov 17, 2005 | 4.456 | 4.517 | 4.456 | 4.502 | 790,635 | +0.07(+1.61%) |
Nov 16, 2005 | 4.442 | 4.453 | 4.413 | 4.431 | 801,874 | +0.00(+0.00%) |
Nov 15, 2005 | 4.431 | 4.463 | 4.399 | 4.431 | 720,956 | +0.00(+0.00%) |
Nov 14, 2005 | 4.460 | 4.460 | 4.410 | 4.431 | 538,048 | -0.05(-1.03%) |
Nov 11, 2005 | 4.435 | 4.477 | 4.435 | 4.477 | 325,638 | +0.04(+0.88%) |
Nov 10, 2005 | 4.424 | 4.460 | 4.392 | 4.438 | 1,143,247 | +0.02(+0.48%) |
Nov 09, 2005 | 4.378 | 4.435 | 4.360 | 4.417 | 609,694 | -0.01(-0.16%) |
Nov 08, 2005 | 4.410 | 4.438 | 4.399 | 4.424 | 473,145 | +0.01(+0.16%) |
Nov 07, 2005 | 4.410 | 4.417 | 4.381 | 4.417 | 1,000,797 | -0.04(-0.80%) |
Nov 04, 2005 | 4.499 | 4.509 | 4.431 | 4.453 | 602,389 | -0.07(-1.57%) |
Nov 03, 2005 | 4.541 | 4.552 | 4.502 | 4.524 | 609,132 | +0.01(+0.24%) |
Nov 02, 2005 | 4.410 | 4.527 | 4.410 | 4.513 | 1,089,301 | +0.04(+0.88%) |